Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2008 | USD | 19.07 | 19.07 | 18.75 | 18.97 | 18.97 | +0.12 (+0.64%) | 34,794 |
29 Jul 2008 | USD | 18.32 | 18.89 | 18.32 | 18.85 | 18.85 | +0.41 (+2.22%) | 49,600 |
28 Jul 2008 | USD | 18.81 | 18.92 | 17.96 | 18.44 | 18.44 | -0.37 (-1.97%) | 62,820 |
25 Jul 2008 | USD | 18.73 | 18.99 | 18.71 | 18.81 | 18.81 | +0.02 (+0.11%) | 63,320 |
24 Jul 2008 | USD | 18.82 | 19.025 | 18.36 | 18.79 | 18.79 | -0.03 (-0.16%) | 125,803 |
23 Jul 2008 | USD | 18.72 | 18.994 | 18.55 | 18.82 | 18.82 | +0.1 (+0.53%) | 48,710 |
22 Jul 2008 | USD | 19 | 19.08 | 18.7 | 18.72 | 18.72 | -0.28 (-1.47%) | 59,813 |
21 Jul 2008 | USD | 18.77 | 19.1 | 18.77 | 19 | 19 | +0.25 (+1.33%) | 90,250 |
18 Jul 2008 | USD | 18.76 | 18.85 | 18.6501 | 18.75 | 18.75 | -0.05 (-0.27%) | 24,298 |
17 Jul 2008 | USD | 18.85 | 18.99 | 18.7 | 18.8 | 18.8 | -0.2 (-1.05%) | 61,908 |
16 Jul 2008 | USD | 18.8 | 19.02 | 18.72 | 19 | 19 | +0.1 (+0.53%) | 66,709 |
15 Jul 2008 | USD | 18.53 | 18.99 | 18.3 | 18.9 | 18.9 | +0.44 (+2.38%) | 94,660 |
14 Jul 2008 | USD | 19.08 | 19.23 | 18.3 | 18.46 | 18.46 | +0.09 (+0.49%) | 93,817 |
11 Jul 2008 | USD | 18.37 | 18.65 | 17.68 | 18.37 | 18.37 | -0.37 (-1.97%) | 136,793 |
10 Jul 2008 | USD | 18.55 | 18.85 | 18.24 | 18.74 | 18.74 | +0.15 (+0.81%) | 102,169 |
9 Jul 2008 | USD | 18.84 | 19.03 | 18.45 | 18.59 | 18.59 | +0.22 (+1.20%) | 174,656 |
8 Jul 2008 | USD | 18.75 | 19.01 | 18.26 | 18.37 | 18.37 | +0.22 (+1.21%) | 306,912 |
7 Jul 2008 | USD | 18 | 18.6 | 17.78 | 18.15 | 18.15 | +0.33 (+1.85%) | 204,856 |
4 Jul 2008 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
3 Jul 2008 | USD | 18.05 | 18.3 | 17.3101 | 17.82 | 17.82 | -0.38 (-2.09%) | 73,822 |
2 Jul 2008 | USD | 18.45 | 18.6 | 18.13 | 18.2 | 18.2 | -0.35 (-1.89%) | 48,006 |
1 Jul 2008 | USD | 18.46 | 18.89 | 18.3 | 18.55 | 18.55 | -0.32 (-1.70%) | 97,749 |
30 Jun 2008 | USD | 18.48 | 18.87 | 18.35 | 18.87 | 18.87 | +0.39 (+2.11%) | 238,466 |
27 Jun 2008 | USD | 18.5 | 18.95 | 18.48 | 18.48 | 18.48 | -0.216 (-1.16%) | 127,040 |
26 Jun 2008 | USD | 18.7 | 18.85 | 18.59 | 18.696 | 18.696 | -0.114 (-0.61%) | 70,397 |
25 Jun 2008 | USD | 18.35 | 18.98 | 18.29 | 18.81 | 18.81 | +0.48 (+2.62%) | 139,385 |
24 Jun 2008 | USD | 18.5 | 18.63 | 18.15 | 18.33 | 18.33 | -0.396 (-2.11%) | 233,358 |
23 Jun 2008 | USD | 18.5 | 18.84 | 17.87 | 18.726 | 18.726 | +0.166 (+0.89%) | 54,379 |
20 Jun 2008 | USD | 18.78 | 18.925 | 18.24 | 18.56 | 18.56 | -0.29 (-1.54%) | 30,124 |
19 Jun 2008 | USD | 18.93 | 18.99 | 18.34 | 18.85 | 18.85 | +0.07 (+0.37%) | 130,242 |